RSS3 Historical Data

RSS3 Page 27
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.123
+7.95%
$ 56.64 million $ 27.21 million
Nov 19, 2022 $ 0.114
-0.66%
$ 52.47 million $ 1.38 million
Nov 18, 2022 $ 0.115
-3.72%
$ 52.82 million $ 1.41 million
Nov 17, 2022 $ 0.119
-2.42%
$ 54.84 million $ 1.3 million
Nov 16, 2022 $ 0.122
-4.54%
$ 55.99 million $ 1.16 million
Nov 15, 2022 $ 0.128
+3.11%
$ 58.64 million $ 1.13 million
Nov 14, 2022 $ 0.124
+1.75%
$ 56.84 million $ 1.36 million
Nov 13, 2022 $ 0.122
-7.54%
$ 55.87 million $ 1.22 million
Nov 12, 2022 $ 0.132
-7.38%
$ 60.39 million $ 2.06 million
Nov 11, 2022 $ 0.143
+1.21%
$ 65.2 million $ 1.75 million
Nov 10, 2022 $ 0.141
+2.94%
$ 64.43 million $ 2 million
Nov 9, 2022 $ 0.137
+4.42%
$ 62.63 million $ 3.26 million
Nov 8, 2022 $ 0.131
-20.94%
$ 59.98 million $ 2 million
Nov 7, 2022 $ 0.166
-13.65%
$ 75.86 million $ 3.75 million
Nov 6, 2022 $ 0.192
-0.28%
$ 87.86 million $ 5.2 million
Nov 5, 2022 $ 0.193
-10.28%
$ 88.14 million $ 4.43 million
Nov 4, 2022 $ 0.215
-14.49%
$ 98.21 million $ 9.95 million
Nov 3, 2022 $ 0.251
+65.59%
$ 114.74 million $ 28.94 million
Nov 2, 2022 $ 0.151
+18.20%
$ 69.27 million $ 2.3 million
Nov 1, 2022 $ 0.128
-0.98%
$ 58.59 million $ 1.76 million
Oct 31, 2022 $ 0.129
-1.95%
$ 59.17 million $ 2.56 million
Oct 30, 2022 $ 0.132
+0.67%
$ 60.34 million $ 5.98 million
Oct 29, 2022 $ 0.131
+8.87%
$ 59.94 million $ 2.04 million
Oct 28, 2022 $ 0.12
+0.71%
$ 55.06 million $ 1.82 million
Oct 27, 2022 $ 0.119
-0.35%
$ 54.67 million $ 1.83 million
Oct 26, 2022 $ 0.12
-0.33%
$ 54.86 million $ 1.77 million
Oct 25, 2022 $ 0.12
-1.10%
$ 55.04 million $ 2.07 million
Oct 24, 2022 $ 0.122
-0.14%
$ 55.65 million $ 2.06 million
Oct 23, 2022 $ 0.122
+0.84%
$ 55.72 million $ 1.95 million
Oct 22, 2022 $ 0.121
-0.79%
$ 55.25 million $ 2.01 million
Oct 21, 2022 $ 0.122
-0.79%
$ 55.69 million $ 1.79 million
Oct 20, 2022 $ 0.123
-0.23%
$ 56.13 million $ 2.33 million
Oct 19, 2022 $ 0.123
-0.05%
$ 56.26 million $ 1.89 million
Oct 18, 2022 $ 0.123
+1.58%
$ 56.29 million $ 2 million
Oct 17, 2022 $ 0.121
+1.54%
$ 55.41 million $ 1.97 million
Oct 16, 2022 $ 0.119
+0.74%
$ 54.57 million $ 2.68 million
Oct 15, 2022 $ 0.118
-2.92%
$ 54.17 million $ 2.46 million
Oct 14, 2022 $ 0.122
+0.35%
$ 55.8 million $ 2.52 million
Oct 13, 2022 $ 0.122
-1.80%
$ 55.59 million $ 2.46 million
Oct 12, 2022 $ 0.124
-2.31%
$ 56.61 million $ 2.6 million
Oct 11, 2022 $ 0.127
+5.86%
$ 58.15 million $ 962,451
Oct 10, 2022 $ 0.12
-2.49%
$ 54.95 million $ 796,970
Oct 9, 2022 $ 0.123
+1.30%
$ 56.35 million $ 2.56 million
Oct 8, 2022 $ 0.122
+0.21%
$ 55.63 million $ 961,983
Oct 7, 2022 $ 0.121
-1.14%
$ 55.51 million $ 1.23 million
Oct 6, 2022 $ 0.123
-2.76%
$ 56.15 million $ 3.4 million
Oct 5, 2022 $ 0.126
+3.34%
$ 57.75 million $ 2.14 million
Oct 4, 2022 $ 0.122
+0.46%
$ 55.88 million $ 2.14 million
Oct 3, 2022 $ 0.122
-3.41%
$ 55.63 million $ 3.13 million
Oct 2, 2022 $ 0.126
+4.41%
$ 57.6 million $ 2.69 million